Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.300 | 8.740 | 8.250 | 8.630 | 446,307 | +0.53(+6.54%) |
Jun 26, 2013 | 8.150 | 8.230 | 8.070 | 8.100 | 0 | +0.01(+0.12%) |
Jun 25, 2013 | 8.050 | 8.100 | 8.000 | 8.090 | 0 | +0.09(+1.12%) |
Jun 24, 2013 | 7.700 | 8.020 | 7.700 | 8.000 | 0 | +0.20(+2.56%) |
Jun 21, 2013 | 7.670 | 7.880 | 7.410 | 7.800 | 213,219 | +0.14(+1.83%) |
Jun 20, 2013 | 7.770 | 7.840 | 7.630 | 7.660 | 0 | -0.23(-2.92%) |
Jun 19, 2013 | 8.070 | 8.130 | 7.850 | 7.890 | 0 | -0.16(-1.99%) |
Jun 18, 2013 | 7.860 | 8.220 | 7.860 | 8.050 | 0 | +0.23(+2.94%) |
Jun 17, 2013 | 7.640 | 7.850 | 7.600 | 7.820 | 0 | +0.26(+3.44%) |
Jun 14, 2013 | 7.780 | 7.850 | 7.541 | 7.560 | 0 | -0.21(-2.70%) |
Jun 13, 2013 | 7.530 | 7.780 | 7.500 | 7.770 | 76,954 | +0.27(+3.60%) |
Jun 12, 2013 | 7.510 | 7.550 | 7.440 | 7.500 | 167,456 | +0.06(+0.81%) |
Jun 11, 2013 | 7.360 | 7.540 | 7.215 | 7.440 | 224,451 | -0.07(-0.93%) |
Jun 10, 2013 | 7.400 | 7.520 | 7.390 | 7.510 | 0 | +0.09(+1.21%) |
Jun 07, 2013 | 7.390 | 7.570 | 7.330 | 7.420 | 0 | +0.02(+0.27%) |
Jun 06, 2013 | 7.280 | 7.470 | 7.180 | 7.400 | 51,626 | +0.06(+0.82%) |
Jun 05, 2013 | 7.300 | 7.430 | 7.250 | 7.340 | 0 | -0.06(-0.81%) |
Jun 04, 2013 | 7.450 | 7.590 | 7.360 | 7.400 | 0 | -0.08(-1.07%) |
Jun 03, 2013 | 7.760 | 7.930 | 7.000 | 7.480 | 274,277 | -0.26(-3.36%) |
May 31, 2013 | 7.960 | 8.038 | 7.710 | 7.740 | 119,738 | -0.34(-4.21%) |
May 30, 2013 | 7.930 | 8.100 | 7.850 | 8.080 | 49,005 | +0.20(+2.54%) |
May 29, 2013 | 7.870 | 7.980 | 7.820 | 7.880 | 40,614 | -0.07(-0.88%) |
May 28, 2013 | 7.740 | 8.070 | 7.630 | 7.950 | 109,162 | +0.32(+4.19%) |
May 24, 2013 | 7.700 | 7.820 | 7.590 | 7.630 | 0 | -0.10(-1.29%) |
May 23, 2013 | 7.490 | 7.770 | 7.450 | 7.730 | 0 | +0.17(+2.25%) |
May 22, 2013 | 7.360 | 7.690 | 7.340 | 7.560 | 0 | +0.23(+3.14%) |
May 21, 2013 | 7.190 | 7.390 | 7.110 | 7.330 | 0 | +0.18(+2.52%) |
May 20, 2013 | 7.100 | 7.200 | 7.060 | 7.150 | 0 | +0.01(+0.14%) |
May 17, 2013 | 7.150 | 7.250 | 7.080 | 7.140 | 0 | +0.04(+0.56%) |
May 16, 2013 | 7.010 | 7.200 | 6.852 | 7.100 | 441,367 | +0.09(+1.28%) |
May 15, 2013 | 7.010 | 7.065 | 6.930 | 7.010 | 0 | +0.07(+1.01%) |
May 13, 2013 | 7.000 | 7.030 | 6.930 | 6.940 | 0 | -0.04(-0.57%) |
May 10, 2013 | 7.100 | 7.100 | 6.930 | 6.980 | 0 | -0.07(-0.99%) |
May 09, 2013 | 7.080 | 7.100 | 7.020 | 7.050 | 0 | -0.03(-0.42%) |
May 08, 2013 | 6.990 | 7.110 | 6.980 | 7.080 | 0 | +0.05(+0.71%) |
May 07, 2013 | 7.090 | 7.100 | 6.960 | 7.030 | 0 | -0.03(-0.42%) |
May 06, 2013 | 6.970 | 7.120 | 6.881 | 7.060 | 0 | +0.09(+1.29%) |
May 03, 2013 | 6.660 | 7.050 | 6.660 | 6.970 | 0 | +0.38(+5.77%) |
May 02, 2013 | 6.400 | 6.680 | 6.350 | 6.590 | 0 | +0.21(+3.29%) |
May 01, 2013 | 6.550 | 6.740 | 6.190 | 6.380 | 268,519 | -0.16(-2.45%) |
Apr 30, 2013 | 6.530 | 6.670 | 6.330 | 6.540 | 0 | +0.03(+0.46%) |
Apr 29, 2013 | 6.430 | 6.640 | 6.410 | 6.510 | 45,507 | +0.13(+2.04%) |
Apr 26, 2013 | 6.540 | 6.550 | 6.370 | 6.380 | 69,961 | -0.17(-2.60%) |
Apr 25, 2013 | 6.530 | 6.670 | 6.490 | 6.550 | 18,182 | +0.02(+0.31%) |
Apr 24, 2013 | 6.610 | 6.760 | 6.480 | 6.530 | 97,574 | -0.07(-1.06%) |
Apr 23, 2013 | 6.810 | 6.810 | 6.515 | 6.600 | 83,627 | -0.18(-2.65%) |
Apr 22, 2013 | 6.650 | 6.830 | 6.550 | 6.780 | 91,390 | +0.11(+1.65%) |
Apr 19, 2013 | 6.550 | 6.880 | 6.550 | 6.670 | 71,316 | +0.11(+1.68%) |
Apr 18, 2013 | 6.480 | 6.590 | 6.320 | 6.560 | 92,808 | +0.11(+1.71%) |
Apr 17, 2013 | 6.480 | 6.590 | 6.210 | 6.450 | 122,387 | -0.07(-1.07%) |
Apr 16, 2013 | 6.390 | 6.560 | 6.320 | 6.520 | 81,993 | +0.19(+3.00%) |
Apr 15, 2013 | 6.580 | 6.720 | 6.290 | 6.330 | 120,432 | -0.31(-4.67%) |
Apr 12, 2013 | 6.460 | 6.720 | 6.460 | 6.640 | 83,362 | +0.14(+2.15%) |
Apr 11, 2013 | 6.590 | 6.620 | 6.480 | 6.500 | 172,374 | -0.10(-1.52%) |
Apr 10, 2013 | 6.100 | 6.890 | 6.100 | 6.600 | 169,611 | +0.54(+8.91%) |
Apr 09, 2013 | 6.240 | 6.250 | 6.050 | 6.060 | 86,867 | -0.15(-2.42%) |
Apr 08, 2013 | 6.220 | 6.240 | 6.040 | 6.210 | 58,707 | +0.03(+0.49%) |
Apr 05, 2013 | 6.000 | 6.220 | 5.980 | 6.180 | 234,915 | +0.10(+1.64%) |
Apr 04, 2013 | 6.220 | 6.220 | 6.000 | 6.080 | 54,977 | -0.12(-1.94%) |
Apr 03, 2013 | 6.100 | 6.270 | 6.040 | 6.200 | 93,121 | +0.13(+2.14%) |
Apr 02, 2013 | 5.980 | 6.150 | 5.900 | 6.070 | 136,665 | +0.15(+2.53%) |